ＦＤＫの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2002/05/22 | 3,360 | 3,400 | 3,350 | 3,400 | +140 | +4.3% | 3,600 |
| 2002/05/21 | 3,300 | 3,350 | 3,260 | 3,260 | -120 | -3.6% | 8,200 |
| 2002/05/20 | 3,370 | 3,400 | 3,350 | 3,380 | +10 | +0.3% | 3,500 |
| 2002/05/17 | 3,400 | 3,410 | 3,370 | 3,370 | ±0 | ±0% | 3,500 |
| 2002/05/16 | 3,260 | 3,370 | 3,260 | 3,370 | +40 | +1.2% | 1,900 |
| 2002/05/15 | 3,290 | 3,350 | 3,290 | 3,330 | +40 | +1.2% | 2,600 |
| 2002/05/14 | 3,360 | 3,360 | 3,260 | 3,290 | +10 | +0.3% | 2,400 |
| 2002/05/13 | 3,310 | 3,330 | 3,280 | 3,280 | -80 | -2.4% | 3,200 |
| 2002/05/10 | 3,400 | 3,400 | 3,350 | 3,360 | -10 | -0.3% | 2,900 |
| 2002/05/09 | 3,400 | 3,400 | 3,360 | 3,370 | +40 | +1.2% | 3,000 |
| 2002/05/08 | 3,270 | 3,330 | 3,270 | 3,330 | +80 | +2.5% | 1,700 |
| 2002/05/07 | 3,300 | 3,300 | 3,200 | 3,250 | -50 | -1.5% | 3,300 |
| 2002/05/02 | 3,410 | 3,410 | 3,300 | 3,300 | -120 | -3.5% | 6,000 |
| 2002/05/01 | 3,400 | 3,430 | 3,370 | 3,420 | +120 | +3.6% | 3,200 |
| 2002/04/30 | 3,430 | 3,430 | 3,300 | 3,300 | -170 | -4.9% | 6,300 |
| 2002/04/26 | 3,500 | 3,540 | 3,470 | 3,470 | -40 | -1.1% | 6,600 |
| 2002/04/25 | 3,530 | 3,600 | 3,500 | 3,510 | -70 | -2% | 12,600 |
| 2002/04/24 | 3,640 | 3,640 | 3,500 | 3,580 | -70 | -1.9% | 11,400 |
| 2002/04/23 | 3,500 | 3,670 | 3,500 | 3,650 | +180 | +5.2% | 17,100 |
| 2002/04/22 | 3,440 | 3,480 | 3,440 | 3,470 | +70 | +2.1% | 10,600 |
| 2002/04/19 | 3,350 | 3,410 | 3,340 | 3,400 | +70 | +2.1% | 10,800 |
| 2002/04/18 | 3,310 | 3,450 | 3,310 | 3,330 | +40 | +1.2% | 13,700 |
| 2002/04/17 | 3,120 | 3,290 | 3,120 | 3,290 | +230 | +7.5% | 7,600 |
| 2002/04/16 | 3,120 | 3,150 | 3,060 | 3,060 | -60 | -1.9% | 7,200 |
| 2002/04/15 | 3,190 | 3,200 | 3,010 | 3,120 | -120 | -3.7% | 4,500 |
| 2002/04/12 | 3,200 | 3,280 | 3,200 | 3,240 | +10 | +0.3% | 4,600 |
| 2002/04/11 | 3,310 | 3,350 | 3,210 | 3,230 | -110 | -3.3% | 6,800 |
| 2002/04/10 | 3,380 | 3,400 | 3,330 | 3,340 | -60 | -1.8% | 3,800 |
| 2002/04/09 | 3,420 | 3,420 | 3,350 | 3,400 | ±0 | ±0% | 3,600 |
| 2002/04/08 | 3,400 | 3,440 | 3,400 | 3,400 | ±0 | ±0% | 3,300 |
| 2002/04/05 | 3,390 | 3,460 | 3,360 | 3,400 | +50 | +1.5% | 6,100 |
| 2002/04/04 | 3,350 | 3,490 | 3,350 | 3,350 | +10 | +0.3% | 5,100 |
| 2002/04/03 | 3,310 | 3,380 | 3,300 | 3,340 | +10 | +0.3% | 7,100 |
| 2002/04/02 | 3,340 | 3,340 | 3,270 | 3,330 | +30 | +0.9% | 2,200 |
| 2002/04/01 | 3,360 | 3,500 | 3,300 | 3,300 | -50 | -1.5% | 6,800 |
| 2002/03/29 | 3,400 | 3,400 | 3,350 | 3,350 | +40 | +1.2% | 2,500 |
| 2002/03/28 | 3,440 | 3,440 | 3,310 | 3,310 | -140 | -4.1% | 2,800 |
| 2002/03/27 | 3,280 | 3,450 | 3,250 | 3,450 | +170 | +5.2% | 3,000 |
| 2002/03/26 | 3,290 | 3,490 | 3,240 | 3,280 | -20 | -0.6% | 5,500 |
| 2002/03/25 | 3,440 | 3,440 | 3,260 | 3,300 | -200 | -5.7% | 5,700 |
| 2002/03/22 | 3,560 | 3,570 | 3,450 | 3,500 | -80 | -2.2% | 7,000 |
| 2002/03/20 | 3,660 | 3,750 | 3,580 | 3,580 | -80 | -2.2% | 6,800 |
| 2002/03/19 | 3,590 | 3,660 | 3,580 | 3,660 | +60 | +1.7% | 6,500 |
| 2002/03/18 | 3,640 | 3,650 | 3,560 | 3,600 | +110 | +3.2% | 5,200 |
| 2002/03/15 | 3,490 | 3,650 | 3,490 | 3,490 | ±0 | ±0% | 9,300 |
| 2002/03/14 | 3,540 | 3,540 | 3,270 | 3,490 | -90 | -2.5% | 8,800 |
| 2002/03/13 | 3,700 | 3,750 | 3,580 | 3,580 | -220 | -5.8% | 7,600 |
| 2002/03/12 | 3,900 | 3,950 | 3,800 | 3,800 | -50 | -1.3% | 14,300 |
| 2002/03/11 | 3,850 | 3,850 | 3,650 | 3,850 | +300 | +8.5% | 14,000 |
| 2002/03/08 | 3,600 | 3,700 | 3,550 | 3,550 | ±0 | ±0% | 28,800 |
5701～
5750
件表示中 / 7024件
類似銘柄と比較する
現在ご覧いただいている「ＦＤＫ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＦＤＫ | 41,000円 | -5.0% | +3.1% | 0.00% | 23.58倍 | 0.87倍 |
|
産業用のリチウム電池やニッケル水素電池が主軸。電子は好採算品シフト。富士通傘下外れる |
| コスモス電 | 907,000円 | -8.6% | -2.7% | 1.93% | 17.52倍 | 1.62倍 |
|
産業機器用可変抵抗器の有力メーカー。自動車用電装センサー、抵抗体応用の面状発熱体も展開 |
| ＷＳＣＯＰＥ | 25,900円 | -82.6% | - | 0.00% | - | 0.29倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
| ＭＵＴＯＨ－ＨＤ | 260,100円 | +2.1% | -13.6% | 2.96% | 17.03倍 | 0.50倍 |
|
業務用大判プリンタの最大手。ＣＡＤソフトを核にしたＳＩ事業強化。ＴＯＢで筆頭株主が異動 |
| アクセル | 117,200円 | -21.3% | -33.9% | 2.82% | 17.28倍 | 0.98倍 |
|
画像処理向けグラフィックスＬＳＩメーカー。パチンコ機向け大半。新事業でＡＩ領域に注力 |
市場注目の銘柄
チャート関連のコラム
